| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2017 | CNY | 6.0253 | 6.0821 | 5.9326 | 6.0632 | 6.0632 | +0.038 (+0.63%) | 3,607,857 |
| 8 Jun 2017 | CNY | 6.1621 | 6.1853 | 6.0211 | 6.0253 | 6.0253 | -0.105 (-1.72%) | 4,742,205 |
| 7 Jun 2017 | CNY | 5.9368 | 6.1853 | 5.9284 | 6.1305 | 6.1305 | +0.215 (+3.63%) | 5,508,442 |
| 6 Jun 2017 | CNY | 5.8526 | 5.96 | 5.8526 | 5.9158 | 5.9158 | -0.002 (-0.04%) | 2,451,669 |
| 5 Jun 2017 | CNY | 5.9432 | 5.9958 | 5.84 | 5.9179 | 5.9179 | +0.084 (+1.44%) | 3,443,360 |
| 2 Jun 2017 | CNY | 5.6 | 5.8926 | 5.5011 | 5.8337 | 5.8337 | +0.198 (+3.51%) | 4,417,913 |
| 1 Jun 2017 | CNY | 5.9579 | 5.9579 | 5.6211 | 5.6358 | 5.6358 | -0.337 (-5.64%) | 5,134,640 |
| 31 May 2017 | CNY | 6.1705 | 6.3179 | 5.9326 | 5.9726 | 5.9726 | -0.009 (-0.14%) | 5,871,251 |
| 26 May 2017 | CNY | 5.8674 | 6.019 | 5.8232 | 5.9811 | 5.9811 | +0.114 (+1.94%) | 4,350,164 |
| 25 May 2017 | CNY | 5.9326 | 5.9326 | 5.659 | 5.8674 | 5.8674 | -0.048 (-0.82%) | 5,471,639 |
| 24 May 2017 | CNY | 5.8947 | 5.9663 | 5.7074 | 5.9158 | 5.9158 | +0.021 (+0.36%) | 5,738,133 |
| 23 May 2017 | CNY | 6.4421 | 6.4421 | 5.8484 | 5.8947 | 5.8947 | -0.59 (-9.09%) | 7,673,202 |
| 22 May 2017 | CNY | 6.8316 | 6.8842 | 6.4316 | 6.4842 | 6.4842 | -0.425 (-6.16%) | 4,797,747 |
| 19 May 2017 | CNY | 6.9705 | 7.0884 | 6.8695 | 6.9095 | 6.9095 | -0.04 (-0.58%) | 4,123,000 |
| 18 May 2017 | CNY | 6.9221 | 7.0147 | 6.8842 | 6.9495 | 6.9495 | -0.04 (-0.57%) | 3,692,764 |
| 17 May 2017 | CNY | 6.9642 | 7.1326 | 6.9642 | 6.9895 | 6.9895 | +0.025 (+0.36%) | 6,000,219 |
| 16 May 2017 | CNY | 6.7642 | 6.9642 | 6.6337 | 6.9642 | 6.9642 | +0.21 (+3.12%) | 5,885,900 |
| 15 May 2017 | CNY | 6.7579 | 6.8126 | 6.72 | 6.7537 | 6.7537 | -0.021 (-0.31%) | 3,053,561 |
| 12 May 2017 | CNY | 6.7579 | 6.8126 | 6.64 | 6.7747 | 6.7747 | +0.048 (+0.72%) | 3,680,803 |
| 11 May 2017 | CNY | 6.5011 | 6.7326 | 6.4421 | 6.7263 | 6.7263 | +0.133 (+2.01%) | 4,561,325 |
| 10 May 2017 | CNY | 6.6653 | 6.7979 | 6.5895 | 6.5937 | 6.5937 | -0.099 (-1.48%) | 4,426,938 |
| 9 May 2017 | CNY | 6.5684 | 6.7705 | 6.5053 | 6.6926 | 6.6926 | +0.164 (+2.52%) | 3,804,550 |
| 8 May 2017 | CNY | 6.8168 | 6.9032 | 6.5263 | 6.5284 | 6.5284 | -0.335 (-4.88%) | 3,978,937 |
| 5 May 2017 | CNY | 7.0632 | 7.0863 | 6.7684 | 6.8632 | 6.8632 | -0.168 (-2.39%) | 4,280,343 |
| 4 May 2017 | CNY | 7.2168 | 7.2168 | 7.0316 | 7.0316 | 7.0316 | -0.185 (-2.57%) | 4,334,180 |
| 3 May 2017 | CNY | 7.2 | 7.259 | 7.0779 | 7.2168 | 7.2168 | +0.065 (+0.91%) | 4,077,547 |
| 2 May 2017 | CNY | 7.2211 | 7.2632 | 7.1158 | 7.1516 | 7.1516 | -0.051 (-0.70%) | 3,953,444 |
| 28 Apr 2017 | CNY | 7.1811 | 7.2947 | 7.1621 | 7.2021 | 7.2021 | -0.027 (-0.38%) | 6,224,452 |
| 27 Apr 2017 | CNY | 6.9474 | 7.259 | 6.779 | 7.2295 | 7.2295 | +0.244 (+3.50%) | 9,371,232 |
| 26 Apr 2017 | CNY | 6.899 | 7.0863 | 6.899 | 6.9853 | 6.9853 | +0.04 (+0.58%) | 5,057,819 |
